Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiera Cap Corp (TSX: FSZ )

8.170 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Aug 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 8.250 8.290 8.160 8.170 342,010 -0.04(-0.49%)
Jul 30, 2024 8.100 8.320 8.100 8.210 422,028 +0.14(+1.73%)
Jul 29, 2024 8.890 8.890 8.040 8.070 1,121,893 -0.90(-10.03%)
Jul 26, 2024 8.900 9.010 8.820 8.970 502,693 +0.16(+1.82%)
Jul 25, 2024 8.520 8.990 8.520 8.810 1,013,214 +0.31(+3.65%)
Jul 24, 2024 8.590 8.590 8.450 8.500 274,303 -0.11(-1.28%)
Jul 23, 2024 8.610 8.670 8.510 8.610 264,932 -0.01(-0.12%)
Jul 22, 2024 8.540 8.700 8.540 8.620 323,030 +0.09(+1.06%)
Jul 19, 2024 8.350 8.540 8.340 8.530 140,831 +0.17(+2.03%)
Jul 18, 2024 8.370 8.490 8.310 8.360 271,601 -0.06(-0.71%)
Jul 17, 2024 8.530 8.580 8.400 8.420 237,733 -0.18(-2.09%)
Jul 16, 2024 8.350 8.620 8.320 8.600 265,132 +0.24(+2.87%)
Jul 15, 2024 8.310 8.460 8.270 8.360 161,980 +0.01(+0.12%)
Jul 12, 2024 8.380 8.420 8.300 8.350 183,409 +0.02(+0.24%)
Jul 11, 2024 8.300 8.390 8.240 8.330 226,888 +0.08(+0.97%)
Jul 10, 2024 8.120 8.280 8.020 8.250 268,899 +0.19(+2.36%)
Jul 09, 2024 8.140 8.140 8.030 8.060 162,728 -0.14(-1.71%)
Jul 08, 2024 7.980 8.220 7.980 8.200 293,820 +0.26(+3.27%)
Jul 05, 2024 8.110 8.110 7.930 7.940 179,515 -0.19(-2.34%)
Jul 04, 2024 8.070 8.190 7.990 8.130 228,686 +0.10(+1.25%)
Jul 03, 2024 7.910 8.060 7.790 8.030 278,791 +0.14(+1.77%)
Jul 02, 2024 7.850 7.950 7.700 7.890 361,734 +0.05(+0.64%)
Jun 28, 2024 7.840 0 +0.30(+3.98%)
Jun 27, 2024 7.240 7.590 7.200 7.540 404,225 +0.32(+4.43%)
Jun 26, 2024 7.230 7.240 7.140 7.220 114,408 -0.02(-0.28%)
Jun 25, 2024 7.170 7.260 7.080 7.240 192,692 +0.05(+0.70%)
Jun 24, 2024 7.220 7.300 7.080 7.190 340,178 -0.05(-0.69%)
Jun 21, 2024 6.760 7.280 6.730 7.240 620,507 +0.47(+6.94%)
Jun 20, 2024 6.800 6.820 6.740 6.770 102,744 -0.04(-0.59%)
Jun 19, 2024 6.700 6.910 6.700 6.810 96,394 +0.02(+0.29%)
Jun 18, 2024 6.780 6.810 6.720 6.790 85,377 -0.01(-0.15%)
Jun 17, 2024 6.770 6.810 6.680 6.800 121,169 +0.01(+0.15%)
Jun 14, 2024 6.720 6.810 6.690 6.790 208,661 -0.01(-0.15%)
Jun 13, 2024 6.920 6.920 6.710 6.800 190,926 -0.10(-1.45%)
Jun 12, 2024 6.850 6.950 6.760 6.900 169,647 +0.13(+1.92%)
Jun 11, 2024 6.750 6.790 6.650 6.770 275,563 -0.05(-0.73%)
Jun 10, 2024 6.770 6.820 6.770 6.820 202,061 +0.00(+0.00%)
Jun 07, 2024 6.850 6.890 6.780 6.820 108,819 -0.03(-0.44%)
Jun 06, 2024 6.960 6.970 6.840 6.850 195,343 -0.14(-2.00%)
Jun 05, 2024 6.890 7.010 6.860 6.990 141,259 +0.13(+1.90%)
Jun 04, 2024 6.920 6.930 6.840 6.860 89,754 -0.10(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.